Adshares Historical Data

ADS Page 81
Download
Date Close Price change Market cap Trading volume
Nov 9, 6 AM $ 0.779
+0.12%
$ 30.2 million $ 110.64 million
Nov 9, 5 AM $ 0.779
+1.78%
$ 30.17 million $ 110.46 million
Nov 9, 4 AM $ 0.764
-2.62%
$ 29.61 million $ 110.7 million
Nov 9, 3 AM $ 0.784
+0.75%
$ 30.39 million $ 111.63 million
Nov 9, 2 AM $ 0.779
+0.19%
$ 30.18 million $ 111.4 million
Nov 9, 1 AM $ 0.779
-0.26%
$ 30.17 million $ 112.2 million
Nov 9, 12 AM $ 0.781
+0.20%
$ 30.26 million $ 113.21 million
Nov 8, 11 PM $ 0.779
+0.16%
$ 30.2 million $ 112.87 million
Nov 8, 10 PM $ 0.778
-3.48%
$ 30.14 million $ 111.58 million
Nov 8, 9 PM $ 0.806
+0.33%
$ 31.22 million $ 116.14 million
Nov 8, 8 PM $ 0.803
+0.97%
$ 31.13 million $ 114.51 million
Nov 8, 7 PM $ 0.796
+0.79%
$ 30.83 million $ 113.87 million
Nov 8, 6 PM $ 0.791
+1.11%
$ 30.63 million $ 112.63 million
Nov 8, 5 PM $ 0.782
-1.31%
$ 30.3 million $ 111.16 million
Nov 8, 4 PM $ 0.793
+1.47%
$ 30.71 million $ 111.87 million
Nov 8, 3 PM $ 0.78
-0.43%
$ 30.24 million $ 110.56 million
Nov 8, 2 PM $ 0.783
+0.02%
$ 30.35 million $ 110.78 million
Nov 8, 1 PM $ 0.783
-1.59%
$ 30.35 million $ 110.6 million
Nov 8, 12 PM $ 0.796
+1.68%
$ 30.83 million $ 111.07 million
Nov 8, 11 AM $ 0.783
-0.84%
$ 30.32 million $ 111.12 million
Nov 8, 10 AM $ 0.789
-0.18%
$ 30.56 million $ 111.22 million
Nov 8, 9 AM $ 0.79
+0.64%
$ 30.62 million $ 112.09 million
Nov 8, 8 AM $ 0.784
-0.73%
$ 30.38 million $ 115.16 million
Nov 8, 7 AM $ 0.791
+0.10%
$ 30.66 million $ 116.65 million
Nov 8, 6 AM $ 0.792
-1.41%
$ 30.7 million $ 116.88 million
Nov 8, 5 AM $ 0.804
-1.29%
$ 31.16 million $ 117.87 million
Nov 8, 4 AM $ 0.815
+2.67%
$ 31.56 million $ 116.76 million
Nov 8, 3 AM $ 0.794
+0.00%
$ 30.76 million $ 116.52 million
Nov 8, 2 AM $ 0.794
+0.11%
$ 30.76 million $ 114.67 million
Nov 8, 1 AM $ 0.793
+1.18%
$ 30.77 million $ 115.07 million
Nov 8, 12 AM $ 0.784
+0.41%
$ 30.38 million $ 113.72 million
Nov 7, 11 PM $ 0.778
-2.83%
$ 30.15 million $ 112.1 million
Nov 7, 10 PM $ 0.809
+2.59%
$ 31.36 million $ 115.77 million
Nov 7, 9 PM $ 0.789
-1.97%
$ 30.58 million $ 113.72 million
Nov 7, 8 PM $ 0.805
+2.61%
$ 31.17 million $ 114.13 million
Nov 7, 7 PM $ 0.786
+0.98%
$ 30.46 million $ 112.96 million
Nov 7, 6 PM $ 0.785
+2.15%
$ 30.41 million $ 112.84 million
Nov 7, 5 PM $ 0.767
+0.24%
$ 29.71 million $ 109.85 million
Nov 7, 4 PM $ 0.765
+0.05%
$ 29.65 million $ 107.98 million
Nov 7, 3 PM $ 0.765
+2.56%
$ 29.64 million $ 107.6 million
Nov 7, 2 PM $ 0.744
-0.63%
$ 28.84 million $ 105.22 million
Nov 7, 1 PM $ 0.749
-0.64%
$ 29.01 million $ 105.18 million
Nov 7, 12 PM $ 0.752
-1.33%
$ 29.15 million $ 105.86 million
Nov 7, 11 AM $ 0.763
-1.09%
$ 29.54 million $ 107.95 million
Nov 7, 10 AM $ 0.772
-1.64%
$ 29.91 million $ 108.08 million
Nov 7, 9 AM $ 0.785
+0.80%
$ 30.4 million $ 109.15 million
Nov 7, 8 AM $ 0.779
+0.93%
$ 30.17 million $ 108.53 million
Nov 7, 7 AM $ 0.771
-0.77%
$ 29.87 million $ 107.62 million
Nov 7, 6 AM $ 0.777
+0.01%
$ 30.1 million $ 107.77 million
Nov 7, 5 AM $ 0.769
-0.03%
$ 29.79 million $ 107.22 million